Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netease Inc ADR (NQ: NTES )

76.76 -4.40 (-5.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 2.277 2.290 2.244 2.244 40,633,660 -0.02(-0.90%)
Apr 28, 2005 2.251 2.356 2.226 2.264 90,785,200 +0.01(+0.38%)
Apr 27, 2005 2.340 2.344 2.175 2.256 187,038,112 -0.02(-0.90%)
Apr 26, 2005 2.294 2.344 2.240 2.276 147,240,896 -0.09(-3.99%)
Apr 25, 2005 2.435 2.435 2.347 2.371 64,010,124 -0.04(-1.55%)
Apr 22, 2005 2.408 2.451 2.370 2.408 50,486,112 -0.00(-0.19%)
Apr 21, 2005 2.324 2.422 2.295 2.412 75,746,784 +0.10(+4.12%)
Apr 20, 2005 2.362 2.362 2.305 2.317 50,882,324 -0.01(-0.47%)
Apr 19, 2005 2.280 2.340 2.258 2.328 77,498,912 +0.06(+2.52%)
Apr 18, 2005 2.254 2.349 2.254 2.271 70,499,184 -0.00(-0.04%)
Apr 15, 2005 2.272 2.286 2.255 2.272 50,547,748 -0.00(-0.18%)
Apr 14, 2005 2.317 2.340 2.264 2.276 102,213,688 -0.03(-1.24%)
Apr 13, 2005 2.264 2.328 2.262 2.304 101,113,104 +0.04(+1.85%)
Apr 12, 2005 2.242 2.274 2.236 2.262 65,057,884 +0.01(+0.44%)
Apr 11, 2005 2.218 2.267 2.202 2.252 63,455,428 +0.03(+1.56%)
Apr 08, 2005 2.237 2.271 2.217 2.218 56,323,624 -0.02(-1.07%)
Apr 07, 2005 2.228 2.274 2.228 2.242 80,201,952 +0.00(+0.20%)
Apr 06, 2005 2.212 2.255 2.196 2.237 96,226,496 +0.04(+1.90%)
Apr 05, 2005 2.212 2.223 2.185 2.196 39,013,600 -0.01(-0.37%)
Apr 04, 2005 2.140 2.222 2.123 2.204 66,959,696 +0.05(+2.47%)
Apr 01, 2005 2.231 2.231 2.139 2.151 112,629,640 -0.04(-1.80%)
Mar 31, 2005 2.173 2.225 2.166 2.190 71,538,136 +0.02(+0.75%)
Mar 30, 2005 2.135 2.193 2.127 2.174 65,559,748 +0.04(+2.00%)
Mar 29, 2005 2.135 2.151 2.100 2.131 66,818,820 +0.00(+0.17%)
Mar 28, 2005 2.068 2.157 2.068 2.127 55,504,788 +0.06(+2.92%)
Mar 24, 2005 2.065 2.099 2.063 2.067 40,836,168 +0.00(+0.13%)
Mar 23, 2005 2.053 2.135 2.053 2.064 54,360,180 +0.00(+0.09%)
Mar 22, 2005 2.049 2.088 2.048 2.063 64,881,788 +0.01(+0.40%)
Mar 21, 2005 2.073 2.099 2.032 2.054 76,266,256 -0.01(-0.29%)
Mar 18, 2005 2.047 2.072 2.047 2.060 69,847,632 +0.01(+0.33%)
Mar 17, 2005 2.056 2.076 2.039 2.053 63,922,076 -0.00(-0.11%)
Mar 16, 2005 2.040 2.085 2.014 2.056 53,048,280 +0.02(+1.03%)
Mar 15, 2005 2.009 2.091 2.006 2.035 53,928,748 -0.00(-0.04%)
Mar 14, 2005 2.055 2.055 2.006 2.036 43,275,068 -0.02(-0.99%)
Mar 11, 2005 2.022 2.091 2.022 2.056 43,398,336 -0.01(-0.26%)
Mar 10, 2005 2.045 2.085 1.965 2.062 101,201,152 +0.01(+0.58%)
Mar 09, 2005 2.106 2.147 2.044 2.050 79,999,448 -0.08(-3.61%)
Mar 08, 2005 2.108 2.181 2.095 2.127 70,129,384 +0.03(+1.25%)
Mar 07, 2005 2.081 2.131 2.070 2.100 57,406,604 +0.02(+0.92%)
Mar 04, 2005 2.101 2.102 2.042 2.081 87,932,480 -0.01(-0.63%)
Mar 03, 2005 2.054 2.132 2.041 2.094 92,660,600 +0.03(+1.45%)
Mar 02, 2005 1.981 2.081 1.981 2.064 131,929,528 +0.06(+3.04%)
Mar 01, 2005 1.931 2.033 1.920 2.003 253,222,992 +0.07(+3.89%)
Feb 28, 2005 1.894 1.940 1.884 1.929 51,252,124 +0.03(+1.60%)
Feb 25, 2005 1.887 1.908 1.865 1.898 47,756,660 +0.03(+1.80%)
Feb 24, 2005 1.854 1.884 1.790 1.864 68,438,888 +0.01(+0.42%)
Feb 23, 2005 1.924 1.970 1.853 1.857 165,554,656 +0.01(+0.57%)
Feb 22, 2005 1.892 1.899 1.846 1.846 253,451,920 +0.03(+1.42%)
Feb 18, 2005 1.814 1.840 1.797 1.820 63,728,372 +0.03(+1.44%)
Feb 17, 2005 1.811 1.828 1.783 1.794 47,668,612 +0.00(+0.00%)
Feb 16, 2005 1.841 1.841 1.781 1.794 61,351,108 -0.04(-2.18%)
Feb 15, 2005 1.831 1.858 1.809 1.834 51,357,780 +0.01(+0.80%)
Feb 14, 2005 1.749 1.871 1.720 1.820 92,079,488 +0.06(+3.43%)
Feb 11, 2005 1.754 1.794 1.706 1.760 81,258,520 -0.01(-0.44%)
Feb 10, 2005 1.807 1.827 1.751 1.767 91,921,000 -0.03(-1.62%)
Feb 09, 2005 1.876 1.893 1.762 1.796 96,358,568 -0.08(-4.10%)
Feb 08, 2005 1.760 1.879 1.759 1.873 131,269,176 -0.02(-1.06%)
Feb 07, 2005 1.934 1.953 1.851 1.893 104,001,040 -0.08(-4.18%)
Feb 04, 2005 2.056 2.056 1.958 1.976 75,218,496 -0.01(-0.59%)
Feb 03, 2005 2.008 2.019 1.973 1.988 91,471,960 +0.01(+0.44%)
Feb 02, 2005 1.999 2.017 1.958 1.979 91,093,360 +0.06(+3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.